Skip to main content
Sumisaujana Group Berhad (KLSE:SUMI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.105
+0.005 (5.00%)
At close: Apr 29, 2026

Sumisaujana Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.100.110.100.110.115.00%23,100
Apr 28, 20260.110.110.100.100.10-4.76%1,576,900
Apr 27, 20260.110.110.100.110.11-26,200
Apr 24, 20260.100.110.100.110.115.00%663,900
Apr 23, 20260.100.100.100.100.105.26%1,751,700
Apr 22, 20260.100.110.100.100.10-5.00%1,337,900
Apr 21, 20260.100.100.100.100.10-4.76%47,000
Apr 20, 20260.100.110.100.110.115.00%3,971,200
Apr 17, 20260.110.110.100.100.10-4.76%1,800,100
Apr 16, 20260.100.110.100.110.115.00%1,238,400
Apr 15, 20260.100.100.100.100.10-267,000
Apr 14, 20260.100.100.100.100.10-103,200
Apr 13, 20260.110.110.100.100.10-4.76%2,427,100
Apr 10, 20260.110.110.110.110.11-115,000
Apr 9, 20260.110.110.110.110.11-162,400
Apr 8, 20260.110.110.110.110.11-3,493,200
Apr 7, 20260.110.110.110.110.11-1,690,100
Apr 6, 20260.110.110.100.110.11-243,700
Apr 3, 20260.100.110.100.110.115.00%3,828,600
Apr 2, 20260.110.110.100.100.10-4.76%2,582,300
Apr 1, 20260.110.110.100.110.11-4.55%346,000
Mar 31, 20260.100.110.100.110.1110.00%2,856,600
Mar 30, 20260.100.100.100.100.10-2,656,300
Mar 27, 20260.100.110.100.100.10-4.76%889,200
Mar 26, 20260.100.110.100.110.11-1,287,600
Mar 25, 20260.100.110.100.110.115.00%835,200
Mar 24, 20260.100.110.100.100.10-4.76%682,000
Mar 19, 20260.100.110.100.110.11-1,645,200
Mar 18, 20260.110.110.100.110.11-621,600
Mar 17, 20260.110.120.100.110.115.00%6,529,900
Mar 16, 20260.110.110.100.100.10-9.09%1,863,500
Mar 13, 20260.110.120.110.110.11-470,000
Mar 12, 20260.110.110.110.110.11-261,500
Mar 11, 20260.120.120.110.110.11-4.35%1,192,800
Mar 10, 20260.120.120.110.120.12-2,129,400
Mar 9, 20260.120.120.110.120.12-2,008,400
Mar 6, 20260.120.120.110.120.12-421,100
Mar 5, 20260.120.120.110.120.12-1,676,600
Mar 4, 20260.120.120.120.120.12-1,757,600
Mar 3, 20260.120.120.120.120.12-4.17%1,274,400
Mar 2, 20260.120.120.120.120.12-8,113,000
Feb 27, 20260.120.120.110.120.124.35%1,451,700
Feb 26, 20260.120.120.110.120.12-627,800
Feb 25, 20260.110.120.110.120.124.55%3,006,700
Feb 24, 20260.110.110.110.110.11-808,900
Feb 23, 20260.110.120.110.110.11-819,600
Feb 20, 20260.110.110.110.110.11-1,106,400
Feb 19, 20260.110.120.110.110.11-3,276,600
Feb 16, 20260.110.120.110.110.11-1,890,100
Feb 13, 20260.110.110.110.110.11-446,600
Feb 12, 20260.110.120.110.110.11-4.35%155,200
Feb 11, 20260.110.120.110.120.124.55%2,170,400
Feb 10, 20260.110.110.110.110.11-160,800
Feb 9, 20260.110.110.110.110.11-236,200
Feb 6, 20260.120.120.110.110.11-4.35%64,500
Feb 5, 20260.120.120.110.120.12-4.17%1,149,600
Feb 4, 20260.120.120.120.120.124.35%2,698,200
Feb 3, 20260.120.120.120.120.12-1,058,000
Jan 30, 20260.120.120.120.120.12-4.17%328,200
Jan 29, 20260.110.120.110.120.129.09%2,326,000
Jan 28, 20260.120.120.110.110.11-4.35%409,500
Jan 27, 20260.110.120.110.120.124.55%1,544,200
Jan 26, 20260.110.120.110.110.11-405,100
Jan 23, 20260.120.120.110.110.11-4.35%878,400
Jan 22, 20260.120.120.110.120.12-1,127,700
Jan 21, 20260.120.120.110.120.12-269,100
Jan 20, 20260.120.120.120.120.12-1,167,000
Jan 19, 20260.110.120.110.120.124.55%1,664,400
Jan 16, 20260.120.120.110.110.11-4.35%329,700
Jan 15, 20260.120.120.110.120.12-612,400
Jan 14, 20260.120.120.110.120.12-3,426,700
Jan 13, 20260.120.120.120.120.12-4.17%1,138,500
Jan 12, 20260.120.130.120.120.12-2,297,500
Jan 9, 20260.120.120.120.120.124.35%4,381,900
Jan 8, 20260.110.120.110.120.124.55%279,800
Jan 7, 20260.120.120.110.110.11-4.35%2,721,500
Jan 6, 20260.110.120.110.120.124.55%4,446,700
Jan 5, 20260.110.110.110.110.11-2,223,600
Jan 2, 20260.120.120.110.110.11-4.35%1,561,000
Dec 31, 20250.110.120.110.120.1215.00%12,823,400
Dec 30, 20250.110.110.100.100.10-4.76%248,800
Dec 29, 20250.100.110.100.110.115.00%470,300
Dec 26, 20250.110.110.100.100.10-4.76%1,445,400
Dec 24, 20250.110.110.100.110.115.00%98,400
Dec 23, 20250.110.110.100.100.10-4.76%2,640,000
Dec 22, 20250.120.120.110.110.11-8.70%610,000
Dec 19, 20250.100.120.100.120.1221.05%9,528,900
Dec 18, 20250.100.100.100.100.105.56%1,638,900
Dec 17, 20250.090.100.090.090.09-224,900
Dec 16, 20250.090.100.090.090.09-409,400
Dec 15, 20250.090.090.090.090.09-425,700
Dec 12, 20250.090.100.090.090.09-396,500
Dec 11, 20250.090.100.090.090.095.88%831,400
Dec 10, 20250.090.090.090.090.09-216,900
Dec 9, 20250.090.090.090.090.09-438,300
Dec 8, 20250.090.090.090.090.09-1,011,000
Dec 5, 20250.090.090.090.090.09-5.56%64,700
Dec 4, 20250.090.090.090.090.095.88%2,685,700
Dec 3, 20250.090.090.080.090.096.25%1,276,400
Dec 2, 20250.080.090.080.080.08-1,990,800